！決算発表予定日 2025/02/07
4613東証P貸借
業種 化学
関西ペイント 株価時系列データ
PTS
2,112.2
円
(14:22)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,749.0 (24/06/10) | 1,996.0 (24/04/19) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,749.0 (24/06/10) | 1,996.0 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 2,102.0 | 2,115.0 | 2,098.5 | 2,113.5 | +5.5 | +0.3 | 244,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/29 | 2,114.0 | 2,129.0 | 2,099.0 | 2,108.0 | -1.0 | -0.1 | 490,400 |
| 1/28 | 2,114.0 | 2,124.5 | 2,097.5 | 2,109.0 | -5.0 | -0.2 | 478,900 |
| 1/27 | 2,105.0 | 2,122.0 | 2,085.0 | 2,114.0 | +29.5 | +1.4 | 484,900 |
| 1/24 | 2,109.0 | 2,116.5 | 2,084.5 | 2,084.5 | -17.5 | -0.8 | 411,300 |
| 1/23 | 2,088.5 | 2,108.5 | 2,080.5 | 2,102.0 | 0 | 0.0 | 545,800 |
| 1/22 | 2,111.5 | 2,127.0 | 2,098.0 | 2,102.0 | -17.0 | -0.8 | 467,700 |
| 1/21 | 2,112.0 | 2,123.5 | 2,102.5 | 2,119.0 | +7.5 | +0.4 | 400,800 |
| 1/20 | 2,079.0 | 2,120.5 | 2,079.0 | 2,111.5 | +28.0 | +1.3 | 568,200 |
| 1/17 | 2,091.5 | 2,105.0 | 2,080.5 | 2,083.5 | -7.5 | -0.4 | 865,700 |
| 1/16 | 2,091.5 | 2,099.0 | 2,076.5 | 2,091.0 | +12.0 | +0.6 | 1,100,200 |
| 1/15 | 2,121.5 | 2,126.5 | 2,071.5 | 2,079.0 | -42.5 | -2.0 | 1,013,900 |
| 1/14 | 2,100.0 | 2,129.5 | 2,088.0 | 2,121.5 | +7.0 | +0.3 | 1,150,300 |
| 1/10 | 2,157.0 | 2,165.5 | 2,099.0 | 2,114.5 | -49.0 | -2.3 | 1,124,900 |
| 1/9 | 2,186.0 | 2,192.5 | 2,157.0 | 2,163.5 | -33.5 | -1.5 | 841,900 |
| 1/8 | 2,240.0 | 2,252.5 | 2,194.5 | 2,197.0 | -53.0 | -2.4 | 1,069,400 |
| 1/7 | 2,239.0 | 2,254.5 | 2,226.5 | 2,250.0 | +32.0 | +1.4 | 709,600 |
| 1/6 | 2,256.0 | 2,262.0 | 2,218.0 | 2,218.0 | -45.0 | -2.0 | 953,300 |
| 12/30 | 2,259.0 | 2,263.0 | 2,246.0 | 2,263.0 | +3.5 | +0.2 | 547,900 |
| 12/27 | 2,255.0 | 2,264.5 | 2,241.5 | 2,259.5 | +10.5 | +0.5 | 552,600 |
| 12/26 | 2,255.0 | 2,262.0 | 2,238.5 | 2,249.0 | +7.0 | +0.3 | 646,300 |
| 12/25 | 2,266.5 | 2,271.0 | 2,231.0 | 2,242.0 | -24.5 | -1.1 | 474,000 |
| 12/24 | 2,258.0 | 2,274.5 | 2,240.5 | 2,266.5 | +37.5 | +1.7 | 757,000 |
| 12/23 | 2,228.0 | 2,245.5 | 2,210.5 | 2,229.0 | +12.5 | +0.6 | 706,000 |
| 12/20 | 2,208.5 | 2,230.0 | 2,201.5 | 2,216.5 | +22.5 | +1.0 | 925,400 |
| 12/19 | 2,161.5 | 2,204.5 | 2,161.5 | 2,194.0 | +11.0 | +0.5 | 774,400 |
| 12/18 | 2,165.0 | 2,205.5 | 2,165.0 | 2,183.0 | +18.0 | +0.8 | 1,146,100 |
| 12/17 | 2,159.0 | 2,192.5 | 2,156.5 | 2,165.0 | +3.0 | +0.1 | 969,300 |
| 12/16 | 2,189.0 | 2,199.5 | 2,156.0 | 2,162.0 | -16.0 | -0.7 | 778,000 |
| 12/13 | 2,172.0 | 2,209.5 | 2,170.0 | 2,178.0 | -9.0 | -0.4 | 1,140,900 |
| 12/12 | 2,181.5 | 2,199.0 | 2,170.0 | 2,187.0 | +15.5 | +0.7 | 1,193,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
